Novartis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	61.080	61.080	61.080	61.080	59.933	8
2025-05-14	61.690	61.690	61.690	61.690	60.531	0
2025-05-13	61.690	61.690	61.690	61.690	60.531	0
2025-05-12	61.690	61.690	61.690	61.690	60.531	10
2025-05-09	61.950	61.950	61.690	61.690	60.531	27
2025-05-08	62.740	62.740	62.730	62.730	61.552	11
2025-05-07	63.900	63.900	63.900	63.900	62.700	27
2025-05-06	64.540	64.540	64.540	64.540	63.328	8
2025-05-05	64.800	64.800	64.800	64.800	63.583	0
2025-05-02	64.820	64.820	64.630	64.800	63.583	26
2025-04-30	64.060	64.060	64.060	64.060	62.857	0
2025-04-29	64.060	64.060	64.060	64.060	62.857	12
2025-04-28	63.210	63.210	63.210	63.210	62.023	0
2025-04-25	63.210	63.210	63.210	63.210	62.023	0
2025-04-24	63.660	63.660	63.210	63.210	62.023	211
2025-04-23	64.550	64.550	64.550	64.550	63.337	0
2025-04-22	64.550	64.550	64.550	64.550	63.337	0
2025-04-17	64.550	64.550	64.550	64.550	63.337	1
2025-04-16	64.920	64.920	64.620	64.620	63.406	8
2025-04-15	64.910	64.910	64.910	64.910	63.691	5
2025-04-14	63.490	63.490	63.080	63.080	61.895	2
2025-04-11	63.480	63.480	63.480	63.480	62.287	1
2025-04-10	60.400	60.410	60.400	60.410	59.275	3
2025-04-09	59.580	60.420	59.420	60.420	59.285	127
2025-04-08	62.100	62.100	62.090	62.090	60.924	2
2025-04-07	62.730	62.730	62.730	62.730	61.552	0
2025-04-04	62.730	62.730	62.730	62.730	61.552	0
2025-04-03	62.730	62.730	62.730	62.730	61.552	0
2025-04-02	62.800	62.800	62.730	62.730	61.552	2
2025-04-01	63.920	63.920	63.920	63.920	62.719	1
2025-03-31	63.290	63.400	63.290	63.400	62.209	5
2025-03-28	64.380	64.380	64.380	64.380	63.171	1
2025-03-27	64.380	64.380	63.950	64.080	62.876	12
2025-03-26	62.930	62.930	62.930	62.930	61.748	10
2025-03-25	63.870	63.870	63.070	63.240	62.052	238
2025-03-24	64.260	64.260	64.260	64.260	63.053	8
2025-03-21	64.100	64.100	64.100	64.100	62.896	1
2025-03-20	63.300	63.300	63.300	63.300	62.111	0
2025-03-19	63.450	63.450	63.300	63.300	62.111	17
2025-03-18	63.420	63.440	63.420	63.440	62.248	6
2025-03-17	67.050	67.050	67.050	67.050	65.790	0
2025-03-14	67.050	67.050	67.050	67.050	65.790	0
2025-03-13	67.050	67.050	67.050	67.050	65.790	0
2025-03-12	67.050	67.050	67.050	67.050	65.790	0
2025-03-11	67.050	67.050	67.050	67.050	65.790	0
2025-03-10	67.450	67.450	67.050	67.050	65.790	44
2025-03-07	65.570	66.060	65.570	66.060	63.424	79
2025-03-06	63.990	63.990	63.990	63.990	61.437	10
2025-03-05	65.160	65.570	65.150	65.490	62.877	65
2025-02-28	63.660	63.920	63.660	63.910	61.360	9
2025-02-27	62.720	63.670	62.720	63.660	61.120	10
2025-02-26	62.480	62.480	62.470	62.470	59.977	13
2025-02-25	65.570	65.570	64.900	64.900	62.310	305
2025-02-24	60.550	60.550	60.550	60.550	58.134	0
2025-02-21	60.550	60.550	60.550	60.550	58.134	0
2025-02-20	60.550	60.550	60.550	60.550	58.134	0
2025-02-19	60.550	60.550	60.550	60.550	58.134	0
2025-02-18	60.490	60.550	60.390	60.550	58.134	161
2025-02-17	59.980	59.980	59.760	59.760	57.375	6
2025-02-14	61.200	61.200	60.840	60.840	58.412	24

← NewerPage 7 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	1.5487 CHF
2025-03-10	1.4218 CHF
2024-03-06	1.2223 CHF
2023-03-08	1.1524 CHF
2022-03-08	1.6761 CHF
2022-03-07	1.0528 CHF
2021-03-04	1.7863 CHF
2021-03-03	1.1220 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.